COLLECTORS UNIVERSE Historical Stock Price

Below is the stock price history for Collectors Universe CLCT. Data is recorded each day for the historical open, high, low, close and volume. The Collectors Universe stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Collectors Universe Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 14.58 14.61 14.53 14.61 573
2018-10-15 14.53 14.55 14.52 14.55 2,510
2018-10-12 14.53 14.54 14.52 14.52 500
2018-10-11 14.49 14.52 14.49 14.52 800
2018-10-10 14.47 14.49 14.33 14.49 455
2018-10-09 14.44 14.53 14.44 14.53 525
2018-10-08 14.79 14.79 14.40 14.54 453
2018-10-05 14.59 14.61 14.59 14.61 240
2018-10-04 14.89 14.97 14.57 14.81 1,778
2018-10-03 14.92 14.92 14.54 14.54 1,304
2018-10-02 14.83 14.83 14.62 14.65 500
2018-10-01 14.86 14.86 14.74 14.78 1,895
2018-09-28 14.97 14.97 14.78 14.81 1,886
2018-09-27 15.07 15.07 14.87 14.96 832
2018-09-26 15.25 15.25 15.12 15.12 300
2018-09-25 14.95 15.04 14.78 15.04 2,689
2018-09-24 15.23 15.23 15.00 15.14 1,460
2018-09-21 15.26 15.40 15.22 15.30 1,375
2018-09-20 15.01 15.55 15.01 15.26 1,119
2018-09-19 15.00 15.19 14.96 15.12 8,504
2018-09-18 15.17 15.17 15.00 15.00 4,212
2018-09-17 15.05 15.25 15.02 15.23 2,068
2018-09-14 15.11 15.20 14.67 15.14 2,881
2018-09-13 15.12 15.16 15.12 15.12 155
2018-09-12 15.15 15.31 15.15 15.31 3,924
2018-09-11 14.99 15.24 14.80 15.24 3,844
2018-09-10 14.98 15.19 14.95 15.16 4,007
2018-09-07 14.79 14.92 14.77 14.92 1,142
2018-09-06 14.70 14.72 14.65 14.70 5,193
2018-09-05 14.80 14.80 14.66 14.70 1,775

» More Collectors Universe Stock Price History

To see other companies like Collectors Universe (CLCT), view our stock market today for news, and other data.